Pavna Industries Limited (NSE:PAVNAIND)
India · Delayed Price · Currency is INR 33.50
-0.75 (-2.19%)
Sep 12, 2025, 3:29 PM IST
Pavna Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.65 | 35.65 | 33.00 | 33.35 | 33.35 | -2.63% | 127,500 |
| Sep 11, 2025 | 35.55 | 35.55 | 34.10 | 34.25 | 34.25 | -1.58% | 84,277 |
| Sep 10, 2025 | 35.80 | 35.95 | 34.55 | 34.80 | 34.80 | -2.38% | 157,289 |
| Sep 9, 2025 | 35.50 | 36.60 | 35.00 | 35.65 | 35.65 | 1.71% | 77,032 |
| Sep 8, 2025 | 34.55 | 38.50 | 34.55 | 35.05 | 35.05 | 1.45% | 239,458 |
| Sep 5, 2025 | 36.90 | 36.90 | 34.10 | 34.55 | 34.55 | -5.60% | 141,115 |
| Sep 4, 2025 | 38.50 | 38.90 | 36.40 | 36.60 | 36.60 | -2.40% | 98,897 |
| Sep 3, 2025 | 39.05 | 39.75 | 37.20 | 37.50 | 37.50 | -1.96% | 96,676 |
| Sep 2, 2025 | 39.90 | 39.90 | 36.10 | 38.25 | 38.25 | 0.79% | 254,305 |
| Sep 1, 2025 | 41.85 | 42.40 | 37.00 | 37.95 | 37.95 | -8.16% | 251,666 |
| Aug 29, 2025 | 42.88 | 42.99 | 40.86 | 41.32 | 41.32 | -2.66% | 3,747,100 |
| Aug 28, 2025 | 43.15 | 43.59 | 42.00 | 42.45 | 42.45 | -1.62% | 1,224,900 |
| Aug 26, 2025 | 43.80 | 44.50 | 42.90 | 43.15 | 43.15 | -1.93% | 1,257,800 |
| Aug 25, 2025 | 44.85 | 45.00 | 43.80 | 44.00 | 44.00 | -0.36% | 1,915,100 |
| Aug 22, 2025 | 44.98 | 46.00 | 43.82 | 44.16 | 44.16 | -0.83% | 4,875,800 |
| Aug 21, 2025 | 43.00 | 45.98 | 42.81 | 44.53 | 44.53 | 4.24% | 10,890,900 |
| Aug 20, 2025 | 42.90 | 43.52 | 42.22 | 42.72 | 42.72 | 0.80% | 3,017,700 |
| Aug 19, 2025 | 41.91 | 43.20 | 41.72 | 42.38 | 42.38 | 1.24% | 1,173,100 |
| Aug 18, 2025 | 42.30 | 44.96 | 41.50 | 41.86 | 41.86 | 2.05% | 4,429,800 |
| Aug 14, 2025 | 42.00 | 42.60 | 40.67 | 41.02 | 41.02 | -1.98% | 1,031,800 |
| Aug 13, 2025 | 40.00 | 43.00 | 39.60 | 41.85 | 41.85 | 6.38% | 2,723,100 |
| Aug 12, 2025 | 37.51 | 40.21 | 37.31 | 39.34 | 39.34 | 6.44% | 2,387,300 |
| Aug 11, 2025 | 36.50 | 37.61 | 35.49 | 36.96 | 36.96 | 2.50% | 1,353,400 |
| Aug 8, 2025 | 37.84 | 38.99 | 35.02 | 36.06 | 36.06 | -4.04% | 1,170,900 |
| Aug 7, 2025 | 39.30 | 39.39 | 37.06 | 37.58 | 37.58 | -2.99% | 1,838,300 |
| Aug 6, 2025 | 40.00 | 41.49 | 38.29 | 38.74 | 38.74 | -2.10% | 1,972,700 |
| Aug 5, 2025 | 39.91 | 40.28 | 38.90 | 39.57 | 39.57 | 0.25% | 263,800 |
| Aug 4, 2025 | 39.52 | 40.20 | 39.27 | 39.47 | 39.47 | 1.36% | 391,100 |
| Aug 1, 2025 | 38.34 | 39.86 | 38.34 | 38.94 | 38.94 | -0.84% | 249,900 |
| Jul 31, 2025 | 38.50 | 40.00 | 38.40 | 39.27 | 39.27 | -1.01% | 48,830 |
| Jul 30, 2025 | 41.26 | 41.26 | 39.50 | 39.67 | 39.67 | -0.43% | 22,260 |
| Jul 29, 2025 | 39.01 | 40.23 | 39.00 | 39.84 | 39.84 | 1.63% | 72,950 |
| Jul 28, 2025 | 41.50 | 41.50 | 38.41 | 39.20 | 39.20 | -3.83% | 122,710 |
| Jul 25, 2025 | 41.11 | 41.45 | 40.31 | 40.76 | 40.76 | -0.85% | 95,780 |
| Jul 24, 2025 | 41.09 | 42.70 | 40.80 | 41.11 | 41.11 | 0.05% | 77,600 |
| Jul 23, 2025 | 41.52 | 41.88 | 40.98 | 41.09 | 41.09 | -1.04% | 48,630 |
| Jul 22, 2025 | 42.28 | 42.41 | 41.33 | 41.52 | 41.52 | -0.95% | 69,260 |
| Jul 21, 2025 | 41.62 | 42.40 | 41.08 | 41.92 | 41.92 | 1.35% | 47,860 |
| Jul 18, 2025 | 41.59 | 42.35 | 40.91 | 41.36 | 41.36 | -1.03% | 111,490 |
| Jul 17, 2025 | 42.99 | 43.19 | 41.63 | 41.79 | 41.79 | -2.38% | 67,880 |
| Jul 16, 2025 | 43.13 | 43.98 | 41.13 | 42.81 | 42.81 | -0.88% | 376,330 |
| Jul 15, 2025 | 42.90 | 43.50 | 42.31 | 43.19 | 43.19 | 1.01% | 102,100 |
| Jul 14, 2025 | 41.12 | 43.20 | 41.12 | 42.76 | 42.76 | 3.04% | 182,560 |
| Jul 11, 2025 | 41.32 | 41.88 | 40.90 | 41.50 | 41.50 | 1.34% | 38,700 |
| Jul 10, 2025 | 41.20 | 41.79 | 40.60 | 40.95 | 40.95 | -0.32% | 69,350 |
| Jul 9, 2025 | 41.64 | 42.32 | 41.00 | 41.08 | 41.08 | -1.70% | 77,790 |
| Jul 8, 2025 | 42.10 | 42.80 | 41.50 | 41.79 | 41.79 | -0.50% | 56,490 |
| Jul 7, 2025 | 43.04 | 43.73 | 41.86 | 42.00 | 42.00 | -1.94% | 54,400 |
| Jul 4, 2025 | 42.78 | 44.00 | 42.50 | 42.83 | 42.83 | 1.23% | 190,400 |
| Jul 3, 2025 | 42.40 | 45.50 | 41.71 | 42.31 | 42.31 | 1.44% | 727,450 |